61.43
+0.22(+0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 61.37 | 61.43 | 61.43 | 61.62 | 61.25 | 10,035 |
September 25, 2025 | 61.54 | 61.21 | 61.21 | 61.59 | 61.21 | 44,127 |
September 24, 2025 | 61.18 | 61.62 | 61.62 | 61.86 | 61.18 | 20,821 |
September 23, 2025 | 62.09 | 62 | 62 | 62.09 | 62 | 1,897 |
September 22, 2025 | 61.68 | 61.88 | 61.88 | 61.88 | 61.55 | 15,583 |
September 19, 2025 | 61.44 | 61.47 | 61.47 | 61.73 | 61.43 | 6,338 |
September 18, 2025 | 61.48 | 61.58 | 61.58 | 61.74 | 61.39 | 41,529 |
September 17, 2025 | 61.28 | 61.15 | 61.15 | 61.31 | 61.15 | 2,054 |
September 16, 2025 | 61.48 | 61.22 | 61.22 | 61.48 | 61.22 | 21,886 |
September 15, 2025 | 61.13 | 61.28 | 61.28 | 61.35 | 61.05 | 5,380 |
September 12, 2025 | 60.98 | 61.03 | 61.03 | 61.12 | 60.9 | 29,891 |
September 11, 2025 | 60.59 | 61.03 | 61.03 | 61.03 | 60.59 | 11,699 |
September 10, 2025 | 60.74 | 60.79 | 60.59 | 60.93 | 60.63 | 2,797 |
September 09, 2025 | 60.51 | 60.4 | 60.21 | 60.53 | 60.3 | 5,937 |
September 08, 2025 | 60.36 | 60.5 | 60.31 | 60.5 | 60.32 | 47,473 |
September 05, 2025 | 60.77 | 60.11 | 60.11 | 60.77 | 60 | 13,894 |
September 04, 2025 | 59.98 | 60.15 | 60.15 | 60.15 | 59.98 | 9,057 |
September 03, 2025 | 59.71 | 59.82 | 59.82 | 59.97 | 59.69 | 71,423 |
September 02, 2025 | 60.03 | 59.27 | 59.27 | 60.03 | 59.26 | 73,799 |
September 01, 2025 | 60.02 | 60.13 | 60.13 | 60.13 | 60.01 | 8,305 |
August 29, 2025 | 60.34 | 60 | 60 | 60.38 | 59.95 | 30,953 |
August 28, 2025 | 60.28 | 60.19 | 60.19 | 60.3 | 60.14 | 127,758 |
August 27, 2025 | 60.12 | 60.18 | 60.18 | 60.2 | 60.02 | 34,949 |
August 26, 2025 | 59.74 | 59.82 | 59.82 | 59.87 | 59.66 | 52,495 |
August 22, 2025 | 59.08 | 60.14 | 60.14 | 60.15 | 59.07 | 2,945 |
August 21, 2025 | 59.42 | 59.28 | 59.28 | 59.46 | 59.14 | 5,505 |
August 20, 2025 | 59.47 | 59.25 | 59.25 | 59.54 | 58.95 | 37,287 |
August 19, 2025 | 60 | 59.74 | 59.74 | 60 | 59.69 | 6,077 |
August 18, 2025 | 59.91 | 59.84 | 59.84 | 59.91 | 59.83 | 7,733 |
August 15, 2025 | 60.24 | 59.91 | 59.91 | 60.24 | 59.91 | 2,365 |
August 14, 2025 | 60.03 | 59.91 | 59.91 | 60.12 | 59.84 | 3,474 |
August 13, 2025 | 59.88 | 59.93 | 59.93 | 60.1 | 59.88 | 94,975 |
August 12, 2025 | 59.27 | 59.63 | 59.63 | 59.63 | 59.24 | 13,302 |
August 11, 2025 | 59.44 | 59.31 | 59.31 | 59.48 | 59.26 | 18,539 |
August 08, 2025 | 58.98 | 59.21 | 59.21 | 59.24 | 58.98 | 32,836 |
August 07, 2025 | 59.06 | 58.84 | 58.84 | 59.3 | 58.84 | 12,295 |
August 06, 2025 | 58.68 | 58.84 | 58.84 | 58.84 | 58.55 | 9,160 |
August 05, 2025 | 58.94 | 58.46 | 58.46 | 58.94 | 58.42 | 13,767 |
August 04, 2025 | 58.08 | 58.56 | 58.56 | 58.59 | 58.08 | 33,115 |
August 01, 2025 | 58.69 | 57.86 | 57.86 | 58.7 | 57.7 | 64,709 |
July 31, 2025 | 59.64 | 59.24 | 59.24 | 59.74 | 59.21 | 52,744 |
July 30, 2025 | 59.23 | 59.16 | 59.16 | 59.29 | 59.16 | 6,889 |
July 29, 2025 | 59.39 | 59.15 | 59.15 | 59.47 | 59.15 | 72,979 |
July 28, 2025 | 59.56 | 59.31 | 59.31 | 59.58 | 59.31 | 67,755 |
July 25, 2025 | 59.16 | 59.18 | 59.18 | 59.18 | 59.09 | 5,453 |
July 24, 2025 | 59.01 | 59.18 | 59.18 | 59.18 | 59.01 | 5,931 |
July 23, 2025 | 58.74 | 58.73 | 58.73 | 58.8 | 58.7 | 7,954 |
July 22, 2025 | 58.5 | 58.43 | 58.43 | 58.55 | 58.32 | 14,063 |
July 21, 2025 | 58.57 | 58.76 | 58.76 | 58.77 | 58.46 | 1,337 |
July 18, 2025 | 58.59 | 58.42 | 58.42 | 58.62 | 58.38 | 18,343 |
July 17, 2025 | 58.23 | 58.34 | 58.34 | 58.34 | 58.14 | 20,395 |
July 16, 2025 | 57.77 | 57.86 | 57.86 | 58.03 | 57.73 | 11,057 |
July 15, 2025 | 58.36 | 58.19 | 58.19 | 58.43 | 58.1 | 17,278 |
July 14, 2025 | 57.75 | 58.12 | 58.12 | 58.12 | 57.72 | 66,747 |
July 11, 2025 | 58.14 | 58.04 | 58.04 | 58.14 | 57.87 | 23,269 |
July 10, 2025 | 57.98 | 58.25 | 58.25 | 58.25 | 57.97 | 6,182 |
July 09, 2025 | 57.79 | 57.92 | 57.92 | 58.13 | 57.76 | 1,970 |
July 08, 2025 | 57.85 | 57.72 | 57.72 | 57.89 | 57.72 | 11,335 |
July 07, 2025 | 57.97 | 57.92 | 57.92 | 58.08 | 57.9 | 8,208 |
July 04, 2025 | 58.01 | 57.89 | 57.89 | 58.07 | 57.85 | 8,139 |